BIVI(BIVI)
BIVI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.27 | $1.30 | $1.20 | $1.20 | 171,429 |
| 10/12/2026 | $1.41 | $1.44 | $1.31 | $1.32 | 67,349 |
| 10/9/2026 | $1.30 | $1.40 | $1.27 | $1.39 | 204,863 |
| 10/8/2026 | $1.37 | $1.39 | $1.25 | $1.28 | 362,200 |
| 10/7/2026 | $1.46 | $1.47 | $1.40 | $1.40 | 134,616 |
| 10/6/2026 | $1.44 | $1.50 | $1.44 | $1.44 | 132,707 |
| 10/5/2026 | $1.43 | $1.48 | $1.42 | $1.44 | 135,119 |
| 10/2/2026 | $1.47 | $1.52 | $1.46 | $1.46 | 189,900 |
| 10/1/2026 | $1.53 | $1.54 | $1.46 | $1.47 | 266,171 |
| 9/30/2026 | $1.57 | $1.58 | $1.50 | $1.52 | 201,338 |
| 9/29/2026 | $1.55 | $1.61 | $1.52 | $1.54 | 146,520 |
| 9/28/2026 | $1.57 | $1.60 | $1.53 | $1.54 | 182,616 |
| 9/25/2026 | $1.66 | $1.75 | $1.58 | $1.61 | 458,952 |
| 9/24/2026 | $1.60 | $1.65 | $1.60 | $1.61 | 235,841 |
| 9/23/2026 | $1.63 | $1.66 | $1.59 | $1.63 | 216,500 |
| 9/22/2026 | $1.65 | $1.71 | $1.61 | $1.63 | 201,659 |
| 9/21/2026 | $1.64 | $1.76 | $1.62 | $1.63 | 411,521 |
| 9/18/2026 | $1.78 | $1.84 | $1.61 | $1.61 | 406,800 |
| 9/17/2026 | $1.82 | $1.84 | $1.75 | $1.78 | 478,847 |
| 9/16/2026 | $1.76 | $1.83 | $1.69 | $1.72 | 440,000 |
| 9/15/2026 | $1.90 | $1.91 | $1.57 | $1.75 | 1.15M |
| 9/14/2026 | $1.90 | $2.12 | $1.88 | $2.05 | 630,141 |
| 9/11/2026 | $1.92 | $2.02 | $1.91 | $1.93 | 170,760 |
| 9/10/2026 | $1.95 | $1.99 | $1.89 | $1.91 | 261,851 |
| 9/9/2026 | $2.04 | $2.12 | $1.90 | $1.97 | 351,367 |
| 9/8/2026 | $2.06 | $2.20 | $2.00 | $2.07 | 320,028 |
| 9/4/2026 | $2.04 | $2.08 | $1.96 | $2.00 | 296,800 |
| 9/3/2026 | $2.02 | $2.12 | $2.01 | $2.03 | 250,794 |
| 9/2/2026 | $2.25 | $2.27 | $2.00 | $2.03 | 519,399 |
| 9/1/2026 | $2.30 | $2.45 | $2.18 | $2.24 | 486,559 |
| 8/31/2026 | $2.37 | $2.49 | $2.28 | $2.28 | 1.55M |
| 8/28/2026 | $2.20 | $2.25 | $2.11 | $2.16 | 485,693 |
| 8/27/2026 | $2.09 | $2.22 | $2.00 | $2.19 | 763,400 |
| 8/26/2026 | $2.01 | $2.25 | $1.97 | $2.11 | 922,448 |
| 8/25/2026 | $2.00 | $2.11 | $1.93 | $2.09 | 1.03M |
| 8/24/2026 | $1.81 | $2.15 | $1.76 | $2.14 | 2.17M |
| 8/21/2026 | $2.15 | $2.48 | $1.80 | $1.95 | 19.76M |
| 8/20/2026 | $1.55 | $2.39 | $1.49 | $1.86 | 49.11M |
| 8/19/2026 | $1.30 | $1.44 | $1.14 | $1.34 | 42.47M |
| 8/18/2026 | $1.13 | $1.14 | $0.94 | $0.96 | 10.54M |
| 8/17/2026 | $1.32 | $1.56 | $1.17 | $1.17 | 2.76M |
| 8/14/2026 | $1.42 | $1.52 | $1.25 | $1.40 | 2.12M |
| 8/13/2026 | $1.65 | $1.70 | $1.48 | $1.56 | 4.88M |
| 8/12/2026 | $1.35 | $3.79 | $1.31 | $1.56 | 126.40M |
| 8/11/2026 | $1.09 | $1.42 | $1.09 | $1.27 | 2.71M |
| 8/10/2026 | $0.99 | $1.16 | $0.99 | $1.10 | 1.25M |
| 8/7/2026 | $1.22 | $1.23 | $0.98 | $1.00 | 3.46M |
| 8/6/2026 | $1.36 | $1.41 | $0.82 | $1.35 | 8.78M |
| 8/5/2026 | $1.89 | $2.09 | $1.87 | $2.04 | 247,942 |
| 8/4/2026 | $1.63 | $1.90 | $1.54 | $1.83 | 397,700 |
| 8/3/2026 | $1.50 | $1.65 | $1.46 | $1.62 | 119,436 |
| 7/31/2026 | $1.45 | $1.55 | $1.38 | $1.52 | 203,811 |
| 7/30/2026 | $1.30 | $1.45 | $1.30 | $1.43 | 225,500 |
| 7/29/2026 | $1.34 | $1.40 | $1.26 | $1.26 | 81,667 |
| 7/28/2026 | $1.36 | $1.40 | $1.31 | $1.33 | 106,213 |
| 7/27/2026 | $1.36 | $1.43 | $1.35 | $1.37 | 75,600 |
| 7/24/2026 | $1.45 | $1.49 | $1.34 | $1.37 | 112,043 |
| 7/23/2026 | $1.34 | $1.46 | $1.34 | $1.44 | 85,500 |
| 7/22/2026 | $1.28 | $1.38 | $1.28 | $1.34 | 105,500 |
| 7/21/2026 | $1.41 | $1.46 | $1.26 | $1.29 | 306,233 |
| 7/20/2026 | $1.41 | $1.49 | $1.32 | $1.43 | 684,260 |
| 7/17/2026 | $1.66 | $1.81 | $1.66 | $1.80 | 130,400 |
| 7/16/2026 | $1.73 | $1.80 | $1.68 | $1.72 | 73,043 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
